Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

BUSM
EA Bridgeway Ultra-Small Company Market ETF
stock BATS ETF

At Close
Oct 1, 2026 3:34:54 PM EDT
16.06USD-0.372%(-0.06)8,364
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Oct 2, 2026 4:10:30 PM EDT
16.16USD+0.620%(+0.10)2
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-10-02		16.250016.250016.130016.1596+0.699%8,3640.000%
2026-10-01		15.925016.090015.920016.0475-0.229%2,242+0.699%
2026-09-30		16.180016.190016.084416.0844-0.159%12,883+0.468%
2026-09-29		16.050016.130016.045016.1100-0.371%10,468+0.308%
2026-09-28		16.170016.180016.120016.1700-0.216%1,062-0.064%
2026-09-25		16.190016.220016.110016.2050+0.174%3,505-0.280%
2026-09-24		16.180016.184416.035016.1768-0.389%3,452-0.106%
2026-09-23		16.500016.500016.235016.2400-2.637%8,010-0.495%
2026-09-22		16.550016.680016.550016.6799+1.455%1,248-3.119%
2026-09-21		16.390016.470016.380016.4407+0.629%4,504-1.710%
2026-09-18		16.290016.340016.260016.3380-0.597%1,869-1.092%
2026-09-17		16.420016.500116.420016.4361+1.083%1,856-1.682%
2026-09-16		16.360016.420016.260016.2600-0.489%3,942-0.617%
2026-09-15		16.280016.339916.280016.3399-1.000%1,618-1.103%
2026-09-14		16.420016.550016.420016.5050+0.272%17,978-2.093%
2026-09-11		16.520016.520016.460216.4602+0.313%2,810-1.826%
2026-09-10		16.480016.510016.408916.4089-1.270%8,398-1.519%
2026-09-09		16.920016.920016.610016.6199-1.919%8,466-2.770%
2026-09-08		16.970017.040016.945016.9450-1.027%2,125-4.635%
2026-09-04		16.800017.120816.800017.1208+1.161%7,053-5.614%
2026-09-03		17.160017.160016.890016.9243-0.475%2,658-4.518%
2026-09-02		16.730017.030016.730017.0050+1.653%7,243-4.971%
2026-09-01		16.765016.765016.728416.7284-0.751%951-3.400%
2026-08-31		17.070017.070016.855016.8550-1.202%2,114-4.126%
2026-08-28		17.150017.150017.040017.0600-0.854%2,340-5.278%
2026-08-27		17.130017.240017.130017.2070+0.262%1,170-6.087%
2026-08-26		17.060017.170017.060017.1620-0.631%460-5.841%
2026-08-25		17.220017.271016.950017.2710+0.977%18,290-6.435%
2026-08-24		17.125017.125017.103917.1039-0.649%340-5.521%
2026-08-21		17.150017.215717.130017.2157+1.209%1,842-6.135%
2026-08-20		17.230017.230017.010017.0100-1.631%3,787-4.999%
2026-08-19		17.290017.350017.290017.2920+0.295%805-6.549%
2026-08-18		17.200017.260117.180017.2411-0.484%17,937-6.273%
2026-08-17		17.340017.355017.315017.3250-0.374%1,450-6.727%
2026-08-14		17.310017.410017.310017.3900+0.477%12,274-7.075%
2026-08-13		17.310017.405017.307517.3075+0.039%4,817-6.632%
2026-08-12		17.300017.300716.930017.3007+0.356%13,321-6.596%
2026-08-11		17.240017.270017.215017.2393+0.174%3,474-6.263%
2026-08-10		17.350017.420017.190017.2093-1.702%12,045-6.100%
2026-08-07		17.220017.530017.190017.5072+1.909%11,043-7.697%
2026-08-06		17.190017.260017.160017.1793+0.995%2,193-5.936%
2026-08-05		17.089917.150017.010017.0100-0.961%1,665-4.999%
2026-08-04		17.005117.230017.005017.1750+2.814%5,927-5.912%
2026-08-03		16.270016.705016.270016.7050+2.800%21,079-3.265%
2026-07-31		16.370016.370016.060016.2500-0.742%5,262-0.556%
2026-07-30		16.160016.371516.160016.3715+1.885%5,295-1.294%
2026-07-29		16.350016.420116.068616.0686-1.721%23,442+0.566%
2026-07-28		16.050016.365016.030016.3500-0.209%14,771-1.165%
2026-07-27		16.380016.450016.310016.38430.000%989-1.371%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC